Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.600	2.630	2.370	2.510	81,791	+0.01(+0.40%)
May 30, 2023	2.500	2.688	2.420	2.500	81,663	+0.00(+0.00%)
May 26, 2023	2.550	2.775	2.300	2.500	37,545	+0.00(+0.00%)
May 25, 2023	2.900	3.000	2.110	2.500	244,450	-0.45(-15.25%)
May 24, 2023	3.020	3.050	2.850	2.950	143,024	-0.13(-4.22%)
May 23, 2023	3.080	3.260	2.854	3.080	216,830	-0.14(-4.35%)
May 22, 2023	3.720	3.886	3.000	3.220	4,799,214	+0.23(+7.69%)
May 19, 2023	3.010	3.170	2.950	2.990	171,373	+0.09(+3.10%)
May 18, 2023	2.820	3.070	2.780	2.900	81,756	+0.05(+1.75%)
May 17, 2023	3.130	3.230	2.750	2.850	28,635	-0.43(-13.11%)
May 16, 2023	3.320	3.466	3.110	3.280	19,646	-0.05(-1.50%)
May 15, 2023	3.650	3.650	3.290	3.330	20,763	+0.25(+8.12%)
May 12, 2023	3.660	4.540	3.020	3.080	75,673	+2.83(+1141.94%)
May 11, 2023	0.2450	0.2500	0.2290	0.2480	328,523	+0.00(+1.22%)
May 10, 2023	0.2500	0.2501	0.2382	0.2450	88,513	-0.01(-2.00%)
May 09, 2023	0.2796	0.2820	0.2403	0.2500	171,994	-0.00(-1.22%)
May 08, 2023	0.2800	0.2796	0.2521	0.2531	220,929	-0.03(-9.61%)
May 05, 2023	0.2800	0.2959	0.2600	0.2800	96,497	+0.01(+1.82%)
May 04, 2023	0.3000	0.3100	0.2711	0.2750	41,899	-0.02(-8.33%)
May 03, 2023	0.3299	0.3299	0.2700	0.3000	120,934	-0.01(-3.23%)
May 02, 2023	0.3001	0.3383	0.3001	0.3100	67,564	-0.00(-0.67%)
May 01, 2023	0.3477	0.3500	0.3102	0.3121	71,804	-0.03(-9.40%)
Apr 28, 2023	0.3512	0.3780	0.3204	0.3445	55,538	-0.01(-4.12%)
Apr 27, 2023	0.3800	0.3950	0.3576	0.3593	40,161	-0.01(-3.54%)
Apr 26, 2023	0.3800	0.3950	0.3620	0.3725	75,732	-0.01(-2.13%)
Apr 25, 2023	0.4011	0.4011	0.3799	0.3806	26,169	-0.00(-0.37%)
Apr 24, 2023	0.4144	0.4223	0.3786	0.3820	45,704	-0.01(-3.29%)
Apr 21, 2023	0.4100	0.4150	0.3900	0.3950	155,279	-0.01(-1.25%)
Apr 20, 2023	0.4100	0.4288	0.4000	0.4000	80,383	-0.01(-3.61%)
Apr 19, 2023	0.4934	0.4934	0.4100	0.4150	202,457	-0.03(-5.68%)
Apr 18, 2023	0.4351	0.4664	0.4102	0.4400	23,912	-0.01(-2.22%)
Apr 17, 2023	0.4537	0.4920	0.4050	0.4500	37,374	+0.04(+9.76%)
Apr 14, 2023	0.4995	0.5000	0.4091	0.4100	69,188	-0.05(-9.89%)
Apr 13, 2023	0.3886	0.4594	0.3850	0.4550	116,395	+0.06(+14.12%)
Apr 12, 2023	0.3949	0.4073	0.3886	0.3987	36,269	+0.00(+0.99%)
Apr 11, 2023	0.4315	0.4394	0.3900	0.3948	77,627	-0.02(-3.94%)
Apr 10, 2023	0.4600	0.4600	0.4110	0.4110	36,225	-0.03(-6.80%)
Apr 06, 2023	0.4610	0.4610	0.4200	0.4410	53,192	-0.02(-4.11%)
Apr 05, 2023	0.4400	0.4620	0.4300	0.4599	23,883	+0.02(+4.48%)
Apr 04, 2023	0.4848	0.4849	0.4401	0.4402	55,794	-0.03(-6.36%)
Apr 03, 2023	0.4360	0.5021	0.4360	0.4701	34,294	+0.02(+3.32%)
Mar 31, 2023	0.4600	0.4600	0.4401	0.4550	10,668	+0.01(+3.15%)
Mar 30, 2023	0.4600	0.4600	0.4201	0.4411	27,678	-0.01(-2.50%)
Mar 29, 2023	0.4586	0.4586	0.4302	0.4524	28,786	+0.00(+0.56%)
Mar 28, 2023	0.4437	0.4499	0.4300	0.4499	12,601	-0.01(-1.90%)
Mar 27, 2023	0.4400	0.4586	0.4302	0.4586	15,997	+0.02(+4.97%)
Mar 24, 2023	0.4285	0.4382	0.4248	0.4369	19,945	+0.01(+2.01%)
Mar 23, 2023	0.5200	0.5200	0.3977	0.4283	109,143	+0.01(+1.95%)
Mar 22, 2023	0.4624	0.4900	0.4180	0.4201	74,257	-0.07(-14.27%)
Mar 21, 2023	0.4550	0.5020	0.4100	0.4900	21,477	+0.04(+7.88%)
Mar 20, 2023	0.4232	0.4550	0.4019	0.4542	24,270	+0.03(+8.14%)
Mar 17, 2023	0.4591	0.4591	0.4025	0.4200	29,336	-0.04(-8.50%)
Mar 16, 2023	0.4459	0.4597	0.4096	0.4590	36,975	+0.02(+4.58%)
Mar 15, 2023	0.4500	0.4890	0.4107	0.4389	56,108	-0.05(-10.10%)
Mar 14, 2023	0.4701	0.4889	0.4700	0.4882	24,124	+0.02(+4.97%)
Mar 13, 2023	0.4100	0.4701	0.4106	0.4651	97,873	+0.02(+3.38%)
Mar 10, 2023	0.4410	0.4600	0.3900	0.4499	56,337	+0.01(+2.62%)
Mar 09, 2023	0.4800	0.4890	0.4100	0.4384	138,631	-0.03(-7.22%)
Mar 08, 2023	0.5000	0.5000	0.4600	0.4725	48,676	-0.04(-6.91%)
Mar 07, 2023	0.4753	0.5100	0.4750	0.5076	38,930	-0.01(-1.42%)
Mar 06, 2023	0.4963	0.5497	0.4800	0.5149	49,214	+0.02(+4.04%)
Mar 03, 2023	0.4800	0.5066	0.4725	0.4949	19,202	+0.01(+2.23%)
Mar 02, 2023	0.4900	0.4899	0.4600	0.4841	35,845	+0.00(+0.85%)